Spot 85.35
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.95 | 27.70 | 26.82 | +0.95 | 40.7% | 60 | 40.7% | -0.05 | 0.40 | 0.25 | 0.55 | — |
| — | 23.60 | 25.40 | 24.50 | +0.94 | 39.6% | 62.5 | 39.6% | -0.06 | 0.61 | 0.52 | 0.70 | — |
| — | 21.35 | 23.15 | 22.25 | +0.92 | 38.6% | 65 | 38.6% | -0.08 | 0.80 | 0.61 | 0.98 | — |
| — | 19.15 | 21.65 | 20.40 | +0.89 | 37.7% | 67.5 | 37.7% | -0.11 | 0.99 | 0.81 | 1.18 | — |
| — | 17.05 | 18.40 | 17.73 | +0.86 | 37.0% | 70 | 37.0% | -0.14 | 1.51 | 1.33 | 1.70 | — |
| — | 15.15 | 16.25 | 15.70 | +0.83 | 36.3% | 72.5 | 36.3% | -0.17 | 1.94 | 1.76 | 2.12 | — |
| — | 13.30 | 13.85 | 13.57 | +0.79 | 35.7% | 75 | 35.7% | -0.22 | 2.46 | 2.37 | 2.56 | — |
| — | 11.55 | 12.65 | 12.10 | +0.74 | 35.2% | 77.5 | 35.2% | -0.26 | 3.15 | 3.05 | 3.25 | — |
| — | 9.90 | 10.90 | 10.40 | +0.69 | 34.8% | 80 | 34.8% | -0.32 | 4.03 | 3.90 | 4.15 | — |
| — | 8.45 | 9.05 | 8.75 | +0.63 | 34.4% | 82.5 | 34.4% | -0.37 | 5.00 | 4.85 | 5.15 | — |
| — | 7.20 | 7.90 | 7.55 | +0.58 | 34.1% | 85 | 34.1% | -0.43 | 6.15 | 6.00 | 6.30 | — |
| — | 5.60 | 6.45 | 6.03 | +0.52 | 33.9% | 87.5 | 33.9% | -0.49 | 7.42 | 7.15 | 7.70 | — |
| — | 4.95 | 5.30 | 5.12 | +0.46 | 33.7% | 90 | 33.7% | -0.56 | 8.65 | 8.20 | 9.10 | — |
| — | 4.05 | 4.40 | 4.22 | +0.40 | 33.6% | 92.5 | 33.6% | -0.61 | 10.40 | 10.05 | 10.75 | — |
| — | 3.35 | 3.55 | 3.45 | +0.35 | 33.5% | 95 | 33.5% | -0.67 | 12.03 | 11.45 | 12.60 | — |
| — | 2.52 | 2.97 | 2.75 | +0.30 | 33.5% | 97.5 | 33.5% | -0.72 | 13.93 | 13.20 | 14.65 | — |
| — | 2.04 | 2.34 | 2.19 | +0.26 | 33.5% | 100 | 33.5% | -0.77 | 15.88 | 15.15 | 16.60 | — |
| — | 1.45 | 1.56 | 1.50 | +0.18 | 33.7% | 105 | 33.7% | -0.85 | 19.80 | 18.70 | 20.90 | — |
| — | 0.90 | 1.10 | 1.00 | +0.13 | 34.0% | 110 | 34.0% | -0.92 | 24.38 | 23.15 | 25.60 | — |
| — | 0.50 | 0.71 | 0.60 | +0.09 | 34.5% | 115 | 34.5% | -0.97 | 29.60 | 27.90 | 31.30 | — |
| — | 0.22 | 0.60 | 0.41 | +0.06 | 35.1% | 120 | 35.1% | -1.00 | 34.77 | 32.80 | 36.75 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.